Toyota Motor Corp Ltd Ord ADR (NY: TM )

176.71 +3.56 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 63.83 64.06 63.60 63.84 209,764 +0.74(+1.17%)
Oct 28, 2004 62.95 63.56 62.63 63.10 225,806 -0.02(-0.04%)
Oct 27, 2004 62.16 63.14 61.94 63.13 290,340 +1.23(+1.99%)
Oct 26, 2004 61.34 62.00 61.29 61.89 292,527 -0.14(-0.23%)
Oct 25, 2004 61.92 62.16 61.71 62.03 131,376 +0.12(+0.19%)
Oct 22, 2004 62.34 62.47 61.86 61.92 118,979 -0.42(-0.67%)
Oct 21, 2004 62.12 62.49 61.84 62.34 266,398 +0.01(+0.01%)
Oct 20, 2004 62.03 62.40 62.03 62.33 337,615 -0.07(-0.11%)
Oct 19, 2004 62.53 62.77 62.33 62.40 299,454 +0.02(+0.04%)
Oct 18, 2004 62.41 62.49 62.09 62.37 120,073 +0.25(+0.40%)
Oct 15, 2004 61.88 62.49 61.76 62.12 192,385 +0.59(+0.96%)
Oct 14, 2004 62.21 62.35 61.42 61.53 327,771 -0.41(-0.66%)
Oct 13, 2004 62.35 62.44 61.88 61.94 240,390 -0.95(-1.52%)
Oct 12, 2004 63.15 63.15 62.53 62.90 288,517 -1.32(-2.06%)
Oct 11, 2004 63.93 64.47 63.93 64.22 192,871 +0.44(+0.68%)
Oct 08, 2004 63.98 64.26 63.65 63.79 194,208 +1.00(+1.60%)
Oct 07, 2004 63.40 63.47 62.78 62.78 267,005 -1.22(-1.90%)
Oct 06, 2004 63.46 64.04 63.46 64.00 218,514 +0.47(+0.74%)
Oct 05, 2004 64.72 64.76 63.37 63.53 387,687 -0.21(-0.32%)
Oct 04, 2004 63.54 63.97 63.46 63.74 381,853 -0.05(-0.08%)
Oct 01, 2004 63.26 63.97 62.95 63.79 307,719 +0.94(+1.49%)
Sep 30, 2004 62.66 63.09 62.36 62.85 336,157 +2.03(+3.34%)
Sep 29, 2004 60.64 60.85 60.51 60.82 226,171 +0.11(+0.18%)
Sep 28, 2004 60.56 60.87 60.31 60.71 364,839 -0.23(-0.38%)
Sep 27, 2004 61.03 61.71 60.90 60.94 531,338 -0.81(-1.32%)
Sep 24, 2004 61.92 61.96 61.71 61.75 270,773 -0.78(-1.25%)
Sep 23, 2004 62.63 63.03 62.29 62.53 294,958 +0.13(+0.21%)
Sep 22, 2004 63.05 63.09 62.35 62.40 181,325 -0.65(-1.03%)
Sep 21, 2004 62.82 63.11 62.29 63.05 267,370 +0.02(+0.03%)
Sep 20, 2004 63.13 63.14 62.74 63.04 251,328 +0.00(+0.00%)
Sep 17, 2004 63.19 63.26 62.95 63.04 190,440 -0.16(-0.26%)
Sep 16, 2004 63.15 63.36 63.07 63.20 165,526 -0.16(-0.25%)
Sep 15, 2004 63.93 63.93 63.36 63.36 338,952 -0.81(-1.27%)
Sep 14, 2004 64.47 64.47 64.06 64.17 229,695 +0.28(+0.44%)
Sep 13, 2004 64.18 64.25 63.84 63.89 470,936 +0.38(+0.60%)
Sep 10, 2004 63.28 63.88 63.26 63.51 188,253 -0.03(-0.05%)
Sep 09, 2004 63.77 63.85 63.19 63.55 218,393 -0.44(-0.68%)
Sep 08, 2004 64.35 64.35 63.93 63.98 193,722 -0.32(-0.50%)
Sep 07, 2004 64.53 64.53 63.87 64.30 293,864 +0.75(+1.18%)
Sep 03, 2004 63.36 64.10 63.36 63.56 741,345 -2.31(-3.51%)
Sep 02, 2004 65.41 65.87 65.15 65.87 217,177 +0.25(+0.38%)
Sep 01, 2004 65.66 65.91 65.36 65.62 123,476 +0.46(+0.71%)
Aug 31, 2004 64.87 65.24 64.73 65.16 150,942 -0.25(-0.38%)
Aug 30, 2004 65.74 65.74 65.32 65.41 150,092 -0.41(-0.63%)
Aug 27, 2004 65.81 66.01 65.46 65.82 125,907 +0.02(+0.02%)
Aug 26, 2004 65.89 65.99 65.70 65.80 271,624 +0.97(+1.50%)
Aug 25, 2004 64.58 65.01 64.28 64.83 225,563 +1.46(+2.31%)
Aug 24, 2004 63.52 63.78 63.07 63.37 144,866 +0.97(+1.56%)
Aug 23, 2004 62.71 62.79 62.19 62.40 177,679 -0.35(-0.55%)
Aug 20, 2004 61.96 62.95 61.88 62.74 274,662 +0.79(+1.28%)
Aug 19, 2004 62.04 62.19 61.66 61.95 332,025 -0.71(-1.13%)
Aug 18, 2004 62.29 62.66 61.74 62.66 300,791 +1.21(+1.97%)
Aug 17, 2004 61.33 61.88 61.33 61.45 412,358 -0.26(-0.41%)
Aug 16, 2004 61.09 61.79 61.09 61.70 274,054 -0.26(-0.42%)
Aug 13, 2004 61.54 62.05 61.20 61.97 296,052 -0.02(-0.03%)
Aug 12, 2004 62.80 62.82 61.92 61.98 157,262 -0.80(-1.27%)
Aug 11, 2004 62.70 62.95 62.44 62.78 269,436 +0.97(+1.57%)
Aug 10, 2004 62.21 62.25 61.61 61.81 231,640 -0.23(-0.37%)
Aug 09, 2004 62.62 62.63 62.00 62.04 189,833 +0.96(+1.58%)
Aug 06, 2004 61.66 61.70 61.05 61.08 376,627 -1.64(-2.61%)
Aug 05, 2004 63.60 63.71 62.67 62.72 463,401 -1.66(-2.58%)
Aug 04, 2004 64.08 64.49 63.60 64.38 465,710 -0.95(-1.46%)
Aug 03, 2004 65.41 66.06 65.03 65.33 262,144 -0.33(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.